Advertisement
U.S. Markets open in 5 hrs 4 mins

BeyondSpring Inc. (BYSI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
2.1420-0.0180 (-0.83%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 05, 2024------
Nov 04, 20242.20002.20002.10002.14202.142019,800
Nov 01, 20242.22002.25002.16002.23002.23008,900
Oct 31, 20242.17002.23002.17002.20502.205013,700
Oct 30, 20242.21002.22002.17002.17002.17005,200
Oct 29, 20242.29002.29002.15002.21802.218030,100
Oct 28, 20242.25002.33002.20002.20002.200042,000
Oct 25, 20242.31002.31002.20202.26002.26003,100
Oct 24, 20242.20002.23602.20002.20002.20006,100
Oct 23, 20242.28002.28002.22002.22002.22004,100
Oct 22, 20242.35002.35002.15002.21302.213032,200
Oct 21, 20242.37002.42002.30002.33002.33007,600
Oct 18, 20242.31002.35102.30002.34002.34005,900
Oct 17, 20242.40002.40002.28002.39002.390020,900
Oct 16, 20242.32002.40002.27002.39002.390015,300
Oct 15, 20242.41002.50002.35502.49002.49008,100
Oct 14, 20242.53002.53002.38202.49002.490012,700
Oct 11, 20242.42002.49002.35502.49002.490010,800
Oct 10, 20242.39002.53102.37802.37802.37808,300
Oct 09, 20242.39102.47002.32002.47002.470017,700
Oct 08, 20242.31002.36202.21202.36202.362035,400
Oct 07, 20242.33002.52502.32502.34002.340016,900
Oct 04, 20242.30002.44702.25002.37002.370018,300
Oct 03, 20242.31202.51902.15002.37002.370064,500
Oct 02, 20242.42002.59002.29002.57002.570028,300
Oct 01, 20242.34002.60002.29602.41002.410083,800
Sep 30, 20242.21002.36002.16002.29002.290059,500
Sep 27, 20242.10002.20002.05002.20002.200031,500
Sep 26, 20242.09002.13002.03302.05002.050026,600
Sep 25, 20242.08002.17002.05002.05002.050010,700
Sep 24, 20242.05802.15002.05002.08002.080013,600
Sep 23, 20242.10002.35002.05002.08002.080020,900
Sep 20, 20242.20002.20002.13002.13002.13002,800
Sep 19, 20242.14002.24002.13002.21002.210011,800
Sep 18, 20242.18002.22102.12902.13502.13508,900
Sep 17, 20242.30002.54002.20102.21502.215037,700
Sep 16, 20242.37002.49002.16002.18002.180032,900
Sep 13, 20242.19002.40002.19002.30002.300032,900
Sep 12, 20242.13002.30002.13002.19002.190031,700
Sep 11, 20242.13002.19002.04002.16002.160065,900
Sep 10, 20242.05002.15001.90002.09002.090078,500
Sep 09, 20241.97002.04001.95002.02502.025011,900
Sep 06, 20241.86002.20001.86001.97001.970032,800
Sep 05, 20241.92002.00001.89002.00002.00009,400
Sep 04, 20241.90002.08001.90001.92001.920029,900
Sep 03, 20242.05002.05001.93001.93001.930012,000
Aug 30, 20241.96002.08001.90002.04002.040017,300
Aug 29, 20241.92001.95001.88701.95001.950010,200
Aug 28, 20242.00002.10001.93001.98001.980041,400
Aug 27, 20241.95002.00001.95001.99001.990027,300
Aug 26, 20241.95001.99001.87001.99001.990018,700
Aug 23, 20241.95001.98901.90001.92001.920010,200
Aug 22, 20241.98001.98001.89501.89501.895010,100
Aug 21, 20241.90001.99001.87001.89001.890022,500
Aug 20, 20241.98502.00001.90001.90001.90007,200
Aug 19, 20241.95402.00001.86001.91001.910024,100
Aug 16, 20241.81002.00001.81001.87001.870034,700
Aug 15, 20241.82001.86001.70001.74001.740015,000
Aug 14, 20241.99001.99001.82001.82001.82008,500
Aug 13, 20241.83001.89001.83001.89001.89007,600
Aug 12, 20241.88001.97001.83001.87001.870013,500
Aug 09, 20241.83002.09001.83001.94001.940036,200
Aug 08, 20241.78001.94001.78001.87001.870038,300
Aug 07, 20241.92001.97001.76001.80001.80008,200
Aug 06, 20241.95001.95001.81001.81001.810031,800
Aug 05, 20241.75001.82601.69501.77001.770028,700
Aug 02, 20241.88501.95001.84001.85001.850019,500
Aug 01, 20241.90002.00001.84501.94001.940033,300
Jul 31, 20241.95002.02501.80001.94001.940017,900
Jul 30, 20241.93001.99001.90001.90001.900013,700
Jul 29, 20241.91002.00001.90101.93501.935015,600
Jul 26, 20242.07002.10001.96001.96501.965013,300
Jul 25, 20241.98002.08001.90002.07002.07008,900
Jul 24, 20242.08002.08701.88001.91001.910051,400
Jul 23, 20242.14002.14002.08002.12002.120021,400
Jul 22, 20242.25002.27102.08002.08002.080014,300
Jul 19, 20242.14002.40202.14002.20002.200031,500
Jul 18, 20242.30002.41002.28002.31002.310014,300
Jul 17, 20242.36002.39502.23302.29602.296041,700
Jul 16, 20242.25002.42002.21002.42002.420073,700
Jul 15, 20242.23002.32002.21002.25002.250021,200
Jul 12, 20242.30002.43402.25002.34002.340028,600
Jul 11, 20242.43002.43002.25002.27002.270010,600
Jul 10, 20242.37002.39102.26002.27002.270011,700
Jul 09, 20242.31002.42002.25002.32002.320045,300
Jul 08, 20242.46002.52002.30002.30002.30008,800
Jul 05, 20242.43002.54002.16002.45002.450053,200
Jul 03, 20242.34002.60002.34002.47002.470033,100
Jul 02, 20242.43002.43002.32002.36002.360028,100
Jul 01, 20242.39002.47002.28002.47002.470024,600
Jun 28, 20242.49002.60002.37002.40002.400018,100
Jun 27, 20242.45002.54002.38002.46002.460015,200
Jun 26, 20242.43002.48002.37102.44002.440012,800
Jun 25, 20242.54002.65002.34002.36002.360023,300
Jun 24, 20242.56002.62002.48502.48502.485025,400
Jun 21, 20242.59002.70002.25002.53002.5300539,800
Jun 20, 20242.88002.95002.52502.59002.5900178,000
Jun 18, 20242.79002.89002.64002.84002.840068,500
Jun 17, 20242.64002.97402.64002.80002.8000118,600
Jun 14, 20242.52002.93002.52002.64002.6400102,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...